Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Addus HomeCare Corporation - Common Stock (NQ: ADUS )

123.52 +0.50 (+0.41%)
Streaming Delayed Price Updated: 12:38 PM EST, Feb 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 124.85 124.89 122.79 123.02 147,894 -2.07(-1.65%)
Feb 03, 2025 124.80 126.12 123.81 125.09 246,949 -0.07(-0.06%)
Jan 31, 2025 126.06 127.72 124.04 125.16 157,610 -1.17(-0.93%)
Jan 30, 2025 126.97 127.64 124.57 126.33 213,559 +0.06(+0.05%)
Jan 29, 2025 131.39 131.39 126.06 126.27 164,101 -5.92(-4.48%)
Jan 28, 2025 132.81 134.64 130.08 132.19 193,950 -0.62(-0.47%)
Jan 27, 2025 130.11 133.68 130.11 132.81 109,234 +2.19(+1.68%)
Jan 24, 2025 126.86 130.70 126.44 130.62 132,235 +3.51(+2.76%)
Jan 23, 2025 132.46 132.46 125.82 127.11 180,448 -5.55(-4.18%)
Jan 22, 2025 135.93 136.72 131.75 132.66 238,168 -3.26(-2.40%)
Jan 21, 2025 134.29 136.68 134.29 135.92 123,812 +2.05(+1.53%)
Jan 17, 2025 133.83 134.17 132.46 133.87 122,605 +0.55(+0.41%)
Jan 16, 2025 131.27 133.70 130.85 133.32 121,651 +2.05(+1.57%)
Jan 15, 2025 130.22 131.41 129.76 131.27 117,750 +2.72(+2.12%)
Jan 14, 2025 126.90 129.02 125.34 128.55 105,062 +2.21(+1.75%)
Jan 13, 2025 125.17 126.84 124.16 126.34 117,782 +1.00(+0.80%)
Jan 10, 2025 125.23 126.28 124.31 125.34 146,160 -1.08(-0.85%)
Jan 08, 2025 125.42 127.00 124.64 126.42 109,891 +0.72(+0.57%)
Jan 07, 2025 126.27 126.64 124.22 125.70 129,222 +0.00(+0.00%)
Jan 06, 2025 124.12 125.91 123.79 125.70 177,543 +1.11(+0.89%)
Jan 03, 2025 124.79 125.55 124.51 124.59 63,490 +0.33(+0.27%)
Jan 02, 2025 125.40 125.77 123.95 124.26 211,644 -1.09(-0.87%)
Dec 31, 2024 125.35 0 -0.93(-0.74%)
Dec 30, 2024 127.48 128.24 126.26 126.28 72,655 -1.96(-1.53%)
Dec 27, 2024 129.77 130.33 127.34 128.24 71,011 -1.94(-1.49%)
Dec 26, 2024 128.18 130.23 128.18 130.18 56,799 +1.29(+1.00%)
Dec 24, 2024 129.41 130.20 127.65 128.89 44,766 +0.03(+0.02%)
Dec 23, 2024 130.85 131.82 128.13 128.86 134,949 -2.54(-1.93%)
Dec 20, 2024 128.93 132.55 126.14 131.40 473,672 +1.51(+1.16%)
Dec 19, 2024 129.32 130.88 126.08 129.89 184,554 +0.14(+0.11%)
Dec 18, 2024 131.73 131.93 128.34 129.75 305,655 -0.98(-0.75%)
Dec 17, 2024 130.47 131.38 128.44 130.73 273,349 +0.32(+0.25%)
Dec 16, 2024 126.00 131.98 125.52 130.41 367,170 +5.41(+4.33%)
Dec 13, 2024 121.71 125.13 121.50 125.00 191,398 +3.00(+2.46%)
Dec 12, 2024 120.90 124.01 120.38 122.00 137,707 +1.10(+0.91%)
Dec 11, 2024 123.00 123.00 120.10 120.90 99,255 -2.05(-1.67%)
Dec 10, 2024 121.69 123.46 120.43 122.95 89,441 +2.23(+1.85%)
Dec 09, 2024 120.46 122.11 120.35 120.72 93,393 -0.02(-0.02%)
Dec 06, 2024 120.42 121.00 119.03 120.74 131,458 +0.47(+0.39%)
Dec 05, 2024 123.33 123.33 120.01 120.27 111,741 -3.33(-2.69%)
Dec 04, 2024 122.57 123.75 122.15 123.60 92,090 +1.40(+1.15%)
Dec 03, 2024 124.07 124.07 121.66 122.20 86,334 -0.89(-0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.